Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.050 | 7.180 | 7.000 | 7.160 | 215,586 | +0.12(+1.70%) |
Jan 30, 2019 | 7.070 | 7.160 | 6.980 | 7.040 | 427,990 | +0.04(+0.57%) |
Jan 29, 2019 | 6.830 | 7.060 | 6.730 | 7.000 | 273,746 | +0.17(+2.49%) |
Jan 28, 2019 | 6.910 | 7.000 | 6.670 | 6.830 | 243,088 | -0.12(-1.73%) |
Jan 25, 2019 | 6.680 | 6.960 | 6.680 | 6.950 | 245,100 | +0.32(+4.83%) |
Jan 24, 2019 | 6.430 | 6.710 | 6.430 | 6.630 | 236,269 | +0.18(+2.79%) |
Jan 23, 2019 | 6.210 | 6.550 | 6.184 | 6.450 | 271,190 | +0.25(+4.03%) |
Jan 22, 2019 | 6.050 | 6.370 | 6.000 | 6.200 | 259,413 | +0.15(+2.48%) |
Jan 18, 2019 | 5.980 | 6.130 | 5.890 | 6.050 | 263,300 | +0.12(+2.02%) |
Jan 17, 2019 | 5.960 | 5.990 | 5.790 | 5.930 | 139,967 | -0.06(-1.00%) |
Jan 16, 2019 | 6.070 | 6.150 | 5.920 | 5.990 | 250,947 | -0.11(-1.80%) |
Jan 15, 2019 | 5.880 | 6.200 | 5.790 | 6.100 | 260,923 | +0.22(+3.74%) |
Jan 14, 2019 | 5.800 | 5.920 | 5.780 | 5.880 | 148,478 | +0.02(+0.34%) |
Jan 11, 2019 | 5.700 | 6.025 | 5.640 | 5.860 | 388,500 | +0.15(+2.63%) |
Jan 10, 2019 | 5.480 | 5.740 | 5.370 | 5.710 | 250,741 | +0.17(+3.07%) |
Jan 09, 2019 | 5.490 | 5.630 | 5.470 | 5.540 | 194,556 | -0.01(-0.18%) |
Jan 08, 2019 | 5.470 | 5.690 | 5.380 | 5.550 | 323,210 | +0.17(+3.16%) |
Jan 07, 2019 | 5.120 | 5.490 | 5.050 | 5.380 | 246,068 | +0.26(+5.08%) |
Jan 04, 2019 | 5.010 | 5.150 | 4.950 | 5.120 | 217,500 | +0.19(+3.85%) |
Jan 03, 2019 | 4.920 | 5.080 | 4.820 | 4.930 | 256,829 | -0.02(-0.40%) |
Jan 02, 2019 | 4.720 | 5.080 | 4.690 | 4.950 | 272,524 | +0.18(+3.77%) |
Dec 31, 2018 | 4.710 | 4.860 | 4.630 | 4.770 | 456,400 | +0.08(+1.71%) |
Dec 28, 2018 | 4.460 | 4.790 | 4.460 | 4.690 | 235,500 | +0.24(+5.39%) |
Dec 27, 2018 | 4.360 | 4.480 | 4.310 | 4.450 | 297,803 | +0.02(+0.45%) |
Dec 26, 2018 | 4.220 | 4.450 | 4.210 | 4.430 | 178,322 | +0.21(+4.98%) |
Dec 24, 2018 | 4.210 | 4.370 | 4.210 | 4.220 | 132,100 | -0.07(-1.63%) |
Dec 21, 2018 | 4.390 | 4.450 | 4.270 | 4.290 | 283,500 | -0.11(-2.50%) |
Dec 20, 2018 | 4.540 | 4.569 | 4.320 | 4.400 | 301,164 | -0.13(-2.87%) |
Dec 19, 2018 | 4.540 | 4.690 | 4.480 | 4.530 | 259,986 | -0.01(-0.22%) |
Dec 18, 2018 | 4.640 | 4.670 | 4.470 | 4.540 | 212,731 | +0.02(+0.44%) |
Dec 17, 2018 | 4.620 | 4.720 | 4.490 | 4.520 | 403,073 | -0.12(-2.59%) |
Dec 14, 2018 | 4.820 | 4.985 | 4.620 | 4.640 | 353,000 | -0.21(-4.33%) |
Dec 13, 2018 | 4.960 | 4.980 | 4.740 | 4.850 | 281,959 | -0.11(-2.22%) |
Dec 12, 2018 | 4.920 | 5.050 | 4.876 | 4.960 | 194,349 | +0.07(+1.43%) |
Dec 11, 2018 | 4.990 | 5.130 | 4.835 | 4.890 | 359,392 | -0.04(-0.81%) |
Dec 10, 2018 | 5.100 | 5.100 | 4.920 | 4.930 | 279,990 | -0.18(-3.52%) |
Dec 07, 2018 | 5.190 | 5.460 | 5.020 | 5.110 | 266,100 | -0.11(-2.11%) |
Dec 06, 2018 | 5.250 | 5.280 | 5.060 | 5.220 | 271,457 | -0.12(-2.25%) |
Dec 04, 2018 | 5.510 | 5.570 | 5.300 | 5.340 | 198,800 | -0.16(-2.91%) |
Dec 03, 2018 | 5.540 | 5.690 | 5.470 | 5.500 | 283,484 | +0.07(+1.29%) |
Nov 30, 2018 | 5.700 | 5.700 | 5.360 | 5.430 | 438,400 | -0.26(-4.57%) |
Nov 29, 2018 | 5.690 | 5.800 | 5.610 | 5.690 | 155,539 | -0.01(-0.18%) |
Nov 28, 2018 | 5.650 | 5.770 | 5.580 | 5.700 | 168,257 | +0.09(+1.60%) |
Nov 27, 2018 | 5.720 | 5.760 | 5.540 | 5.610 | 185,815 | -0.11(-1.92%) |
Nov 26, 2018 | 5.730 | 5.850 | 5.510 | 5.720 | 290,305 | +0.07(+1.24%) |
Nov 23, 2018 | 5.690 | 5.770 | 5.620 | 5.650 | 69,500 | -0.10(-1.74%) |
Nov 21, 2018 | 5.750 | 5.750 | 5.750 | 0 | +0.19(+3.42%) | |
Nov 20, 2018 | 5.510 | 5.640 | 5.360 | 5.560 | 335,874 | -0.08(-1.42%) |
Nov 19, 2018 | 5.710 | 5.840 | 5.600 | 5.640 | 224,264 | -0.09(-1.57%) |
Nov 16, 2018 | 5.940 | 5.950 | 5.535 | 5.730 | 342,000 | -0.26(-4.34%) |
Nov 15, 2018 | 5.870 | 6.000 | 5.780 | 5.990 | 185,725 | +0.07(+1.18%) |
Nov 14, 2018 | 6.040 | 6.130 | 5.860 | 5.920 | 219,325 | -0.01(-0.17%) |
Nov 13, 2018 | 6.140 | 6.140 | 5.820 | 5.930 | 314,338 | -0.21(-3.42%) |
Nov 12, 2018 | 6.020 | 6.220 | 5.980 | 6.140 | 218,818 | +0.06(+0.99%) |
Nov 09, 2018 | 6.330 | 6.380 | 6.025 | 6.080 | 403,700 | -0.32(-5.00%) |
Nov 08, 2018 | 6.030 | 6.420 | 6.010 | 6.400 | 515,630 | +0.39(+6.49%) |
Nov 07, 2018 | 6.190 | 6.220 | 5.780 | 6.010 | 434,919 | -0.11(-1.80%) |
Nov 06, 2018 | 5.730 | 6.350 | 5.590 | 6.120 | 832,938 | +0.39(+6.81%) |
Nov 05, 2018 | 5.610 | 6.070 | 5.560 | 5.730 | 810,411 | +0.19(+3.43%) |
Nov 02, 2018 | 5.700 | 5.765 | 5.320 | 5.540 | 683,600 | -0.10(-1.77%) |